AZEV4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.550	0.550	0.550	0.550	0.550	2,377
2025-07-24	0.550	0.560	0.540	0.560	0.560	2,692
2025-07-23	0.540	0.560	0.530	0.560	0.560	2,414
2025-07-22	0.550	0.560	0.530	0.550	0.550	3,097
2025-07-21	0.540	0.540	0.540	0.540	0.540	5,235
2025-07-18	0.580	0.580	0.580	0.580	0.580	4,350
2025-07-17	0.600	0.600	0.570	0.590	0.590	3,321
2025-07-16	0.590	0.590	0.560	0.590	0.590	4,264
2025-07-15	0.630	0.630	0.570	0.590	0.590	5,653
2025-07-14	0.650	0.660	0.610	0.630	0.630	5,878
2025-07-11	0.650	0.650	0.650	0.650	0.650	8,496
2025-07-10	0.610	0.610	0.610	0.610	0.610	4,772
2025-07-09	0.590	0.630	0.560	0.620	0.620	7,911
2025-07-08	0.570	0.640	0.570	0.580	0.580	8,556
2025-07-07	0.540	0.600	0.530	0.560	0.560	3,765
2025-07-04	0.530	0.530	0.530	0.530	0.530	5,398
2025-07-03	0.550	0.580	0.530	0.530	0.530	4,712
2025-07-02	0.580	0.580	0.540	0.540	0.540	4,751
2025-07-01	0.580	0.640	0.550	0.570	0.570	8,153
2025-06-30	0.620	0.620	0.560	0.570	0.570	6,864
2025-06-27	0.610	0.610	0.610	0.610	0.610	2,425
2025-06-26	0.600	0.610	0.580	0.590	0.590	2,951
2025-06-25	0.630	0.630	0.600	0.610	0.610	3,330
2025-06-24	0.610	0.640	0.580	0.620	0.620	6,708
2025-06-23	0.630	0.630	0.590	0.590	0.590	4,581
2025-06-20	0.660	0.660	0.660	0.660	0.660	6,935
2025-06-18	0.670	0.670	0.670	0.670	0.670	4,634
2025-06-17	0.700	0.700	0.670	0.690	0.690	4,052
2025-06-16	0.700	0.700	0.670	0.700	0.700	3,104
2025-06-13	0.690	0.690	0.690	0.690	0.690	3,648
2025-06-12	0.700	0.700	0.680	0.690	0.690	3,527
2025-06-11	0.690	0.710	0.680	0.710	0.710	3,376
2025-06-10	0.700	0.720	0.690	0.700	0.700	6,041
2025-06-09	0.730	0.740	0.690	0.710	0.710	5,026
2025-06-06	0.730	0.730	0.730	0.730	0.730	6,152
2025-06-05	0.700	0.720	0.690	0.690	0.690	4,764
2025-06-04	0.720	0.730	0.700	0.720	0.720	3,779
2025-06-03	0.720	0.720	0.720	0.720	0.720	4,211
2025-06-02	0.710	0.710	0.710	0.710	0.710	7,507
2025-05-30	0.710	0.710	0.710	0.710	0.710	6,567
2025-05-29	0.720	0.720	0.720	0.720	0.720	4,555
2025-05-28	0.750	0.750	0.750	0.750	0.750	4,714
2025-05-27	0.760	0.760	0.760	0.760	0.760	3,510
2025-05-26	0.760	0.760	0.760	0.760	0.760	4,956
2025-05-23	0.770	0.770	0.770	0.770	0.770	6,770
2025-05-22	0.800	0.800	0.800	0.800	0.800	5,618
2025-05-21	0.790	0.790	0.790	0.790	0.790	5,888
2025-05-20	0.850	0.850	0.850	0.850	0.850	5,711
2025-05-19	0.870	0.870	0.870	0.870	0.870	6,313
2025-05-16	0.890	0.890	0.890	0.890	0.890	4,191
2025-05-15	0.920	0.920	0.920	0.920	0.920	5,300
2025-05-14	0.910	0.910	0.910	0.910	0.910	3,156
2025-05-13	0.920	0.920	0.920	0.920	0.920	2,641
2025-05-12	0.920	0.920	0.920	0.920	0.920	4,037
2025-05-09	0.940	0.940	0.940	0.940	0.940	0
2025-05-05	1.050	1.050	1.050	1.050	1.050	22,866
2025-05-02	0.860	0.860	0.860	0.860	0.860	15,996
2025-04-30	0.780	0.780	0.780	0.780	0.780	5,929
2025-04-29	0.740	0.740	0.740	0.740	0.740	4,309
2025-04-28	0.740	0.740	0.740	0.740	0.740	7,794

← NewerPage 6 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.